Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.81 | 11.33 | 10.81 | 11.31 | 1,046,222 | +0.45(+4.14%) |
May 29, 2014 | 10.66 | 10.99 | 10.34 | 10.86 | 1,326,220 | +0.72(+7.06%) |
May 28, 2014 | 10.02 | 10.27 | 9.998 | 10.15 | 764,600 | -0.07(-0.65%) |
May 27, 2014 | 10.70 | 10.75 | 10.04 | 10.21 | 535,563 | -0.32(-3.01%) |
May 23, 2014 | 10.64 | 10.53 | 10.53 | 10.53 | 170,554 | -0.09(-0.86%) |
May 22, 2014 | 10.55 | 10.69 | 10.34 | 10.62 | 165,772 | +0.11(+1.08%) |
May 21, 2014 | 10.40 | 10.78 | 10.26 | 10.51 | 225,150 | +0.04(+0.40%) |
May 20, 2014 | 10.32 | 10.63 | 10.26 | 10.47 | 271,409 | +0.05(+0.48%) |
May 19, 2014 | 10.44 | 10.63 | 10.33 | 10.42 | 274,608 | +0.02(+0.24%) |
May 16, 2014 | 10.37 | 10.51 | 10.24 | 10.39 | 382,956 | +0.12(+1.21%) |
May 15, 2014 | 10.43 | 10.52 | 10.23 | 10.27 | 474,845 | -0.27(-2.52%) |
May 14, 2014 | 10.68 | 10.88 | 10.52 | 10.53 | 729,441 | -0.17(-1.63%) |
May 13, 2014 | 11.17 | 11.36 | 10.62 | 10.71 | 695,105 | -0.29(-2.64%) |
May 12, 2014 | 11.46 | 11.49 | 10.89 | 11.00 | 538,634 | -0.26(-2.29%) |
May 09, 2014 | 11.08 | 11.31 | 10.77 | 11.26 | 466,072 | +0.09(+0.82%) |
May 08, 2014 | 11.64 | 11.84 | 11.10 | 11.17 | 681,633 | -0.47(-4.00%) |
May 07, 2014 | 11.20 | 11.66 | 11.20 | 11.63 | 336,556 | +0.47(+4.17%) |
May 06, 2014 | 11.24 | 11.46 | 11.13 | 11.17 | 253,104 | -0.21(-1.83%) |
May 05, 2014 | 11.50 | 11.73 | 11.32 | 11.37 | 410,162 | -0.14(-1.23%) |
May 02, 2014 | 11.25 | 11.61 | 11.09 | 11.51 | 398,774 | +0.24(+2.14%) |
May 01, 2014 | 11.22 | 11.42 | 11.14 | 11.27 | 199,387 | +0.09(+0.82%) |
Apr 30, 2014 | 11.00 | 11.23 | 10.87 | 11.18 | 397,801 | +0.20(+1.82%) |
Apr 29, 2014 | 10.89 | 11.30 | 10.80 | 10.98 | 367,866 | +0.05(+0.46%) |
Apr 28, 2014 | 11.05 | 11.50 | 10.87 | 10.93 | 450,385 | -0.12(-1.05%) |
Apr 25, 2014 | 11.46 | 11.53 | 10.89 | 11.05 | 675,245 | -0.43(-3.76%) |
Apr 24, 2014 | 11.54 | 11.92 | 11.33 | 11.48 | 938,240 | +0.02(+0.15%) |
Apr 23, 2014 | 11.30 | 11.63 | 11.30 | 11.46 | 616,101 | +0.10(+0.88%) |
Apr 22, 2014 | 10.95 | 11.63 | 10.88 | 11.36 | 615,232 | +0.52(+4.83%) |
Apr 21, 2014 | 10.90 | 10.98 | 10.74 | 10.84 | 368,859 | +0.03(+0.31%) |
Apr 17, 2014 | 10.94 | 10.81 | 10.81 | 10.81 | 226,899 | -0.13(-1.22%) |
Apr 16, 2014 | 11.01 | 11.01 | 10.42 | 10.94 | 311,854 | +0.00(+0.00%) |
Apr 15, 2014 | 10.96 | 10.96 | 10.30 | 10.94 | 863,132 | -0.02(-0.23%) |
Apr 14, 2014 | 10.94 | 11.22 | 10.70 | 10.97 | 559,735 | +0.04(+0.38%) |
Apr 11, 2014 | 11.07 | 11.13 | 10.68 | 10.92 | 527,686 | -0.17(-1.57%) |
Apr 10, 2014 | 11.17 | 11.30 | 11.02 | 11.10 | 404,842 | -0.18(-1.62%) |
Apr 09, 2014 | 11.60 | 11.62 | 11.13 | 11.28 | 1,007,254 | -0.17(-1.52%) |
Apr 08, 2014 | 11.14 | 11.52 | 11.00 | 11.46 | 796,295 | +0.24(+2.15%) |
Apr 07, 2014 | 10.82 | 11.22 | 10.68 | 11.22 | 735,346 | +0.41(+3.77%) |
Apr 04, 2014 | 11.07 | 11.46 | 10.76 | 10.81 | 786,233 | -0.29(-2.62%) |
Apr 03, 2014 | 11.22 | 11.23 | 10.74 | 11.10 | 1,153,523 | -0.10(-0.89%) |
Apr 02, 2014 | 10.69 | 11.22 | 10.68 | 11.20 | 747,266 | +0.65(+6.14%) |
Apr 01, 2014 | 10.14 | 10.58 | 10.13 | 10.55 | 743,159 | +0.32(+3.17%) |
Mar 31, 2014 | 9.961 | 10.51 | 9.961 | 10.23 | 577,202 | +0.34(+3.45%) |
Mar 28, 2014 | 9.944 | 10.18 | 9.845 | 9.886 | 719,605 | -0.03(-0.34%) |
Mar 27, 2014 | 9.562 | 9.936 | 9.545 | 9.919 | 650,649 | +0.39(+4.10%) |
Mar 26, 2014 | 9.770 | 9.907 | 9.462 | 9.529 | 724,844 | -0.20(-2.05%) |
Mar 25, 2014 | 9.329 | 9.761 | 9.329 | 9.728 | 834,875 | +0.41(+4.37%) |
Mar 24, 2014 | 9.280 | 9.418 | 9.105 | 9.321 | 542,040 | +0.06(+0.63%) |
Mar 21, 2014 | 9.014 | 9.296 | 8.981 | 9.263 | 502,412 | +0.34(+3.82%) |
Mar 20, 2014 | 8.823 | 9.122 | 8.723 | 8.922 | 419,627 | +0.14(+1.61%) |
Mar 19, 2014 | 9.047 | 9.188 | 8.673 | 8.781 | 338,665 | -0.28(-3.12%) |
Mar 18, 2014 | 8.715 | 9.072 | 8.681 | 9.064 | 782,014 | +0.44(+5.11%) |
Mar 17, 2014 | 8.382 | 8.640 | 8.283 | 8.623 | 275,875 | +0.37(+4.43%) |
Mar 14, 2014 | 8.166 | 8.407 | 8.100 | 8.258 | 420,661 | +0.09(+1.12%) |
Mar 13, 2014 | 8.166 | 8.216 | 7.826 | 8.166 | 217,126 | +0.02(+0.31%) |
Mar 12, 2014 | 8.191 | 8.307 | 7.901 | 8.141 | 259,084 | -0.07(-0.91%) |
Mar 11, 2014 | 8.590 | 8.681 | 8.200 | 8.216 | 232,199 | -0.29(-3.42%) |
Mar 10, 2014 | 8.765 | 8.789 | 8.296 | 8.507 | 406,894 | -0.25(-2.85%) |
Mar 07, 2014 | 8.698 | 9.005 | 8.655 | 8.756 | 424,508 | +0.07(+0.76%) |
Mar 06, 2014 | 8.441 | 8.964 | 8.441 | 8.690 | 656,415 | +0.22(+2.55%) |
Mar 05, 2014 | 8.449 | 8.515 | 8.231 | 8.474 | 228,905 | -0.02(-0.29%) |
Mar 04, 2014 | 8.316 | 8.507 | 8.191 | 8.499 | 263,771 | +0.25(+3.02%) |
Mar 03, 2014 | 8.499 | 8.499 | 8.216 | 8.249 | 216,217 | -0.20(-2.36%) |
Feb 28, 2014 | 8.050 | 8.565 | 8.050 | 8.449 | 722,386 | +0.43(+5.39%) |
Feb 27, 2014 | 7.909 | 8.100 | 7.817 | 8.017 | 245,018 | +0.12(+1.58%) |
Feb 26, 2014 | 7.884 | 8.212 | 7.751 | 7.892 | 204,236 | -0.04(-0.52%) |
Feb 25, 2014 | 8.216 | 8.216 | 7.809 | 7.934 | 198,428 | -0.26(-3.14%) |
Feb 24, 2014 | 7.801 | 8.233 | 7.776 | 8.191 | 460,127 | +0.22(+2.82%) |
Feb 21, 2014 | 8.050 | 8.050 | 7.826 | 7.967 | 385,491 | -0.07(-0.83%) |
Feb 20, 2014 | 8.000 | 8.141 | 7.726 | 8.033 | 494,067 | +0.08(+1.04%) |
Feb 19, 2014 | 8.241 | 8.241 | 7.826 | 7.950 | 315,914 | -0.27(-3.33%) |
Feb 18, 2014 | 8.208 | 8.474 | 7.876 | 8.225 | 701,330 | -0.06(-0.70%) |
Feb 14, 2014 | 7.892 | 8.283 | 8.283 | 8.283 | 1,239,101 | +0.71(+9.32%) |
Feb 13, 2014 | 7.211 | 7.601 | 6.987 | 7.577 | 542,564 | +0.28(+3.87%) |
Feb 12, 2014 | 6.970 | 7.493 | 6.937 | 7.294 | 1,209,964 | +0.39(+5.66%) |
Feb 11, 2014 | 6.497 | 6.962 | 6.480 | 6.904 | 351,548 | +0.42(+6.54%) |
Feb 10, 2014 | 6.671 | 6.726 | 6.455 | 6.480 | 399,530 | -0.17(-2.50%) |
Feb 07, 2014 | 6.430 | 6.754 | 6.430 | 6.646 | 611,589 | +0.28(+4.44%) |
Feb 06, 2014 | 6.264 | 6.667 | 6.264 | 6.364 | 569,370 | +0.13(+2.13%) |
Feb 05, 2014 | 6.289 | 6.513 | 6.065 | 6.231 | 354,482 | -0.07(-1.19%) |
Feb 04, 2014 | 6.231 | 6.455 | 6.202 | 6.305 | 281,755 | +0.08(+1.34%) |
Feb 03, 2014 | 6.580 | 6.580 | 6.081 | 6.222 | 466,333 | -0.38(-5.79%) |
Jan 31, 2014 | 6.521 | 6.887 | 6.413 | 6.605 | 566,655 | -0.02(-0.25%) |
Jan 30, 2014 | 6.895 | 6.895 | 6.422 | 6.621 | 440,328 | -0.20(-2.92%) |
Jan 29, 2014 | 6.945 | 7.003 | 6.704 | 6.821 | 336,646 | -0.25(-3.53%) |
Jan 28, 2014 | 7.277 | 7.394 | 6.821 | 7.070 | 590,909 | -0.22(-3.08%) |
Jan 27, 2014 | 6.771 | 7.643 | 6.355 | 7.294 | 1,298,846 | +0.52(+7.73%) |
Jan 24, 2014 | 6.937 | 7.178 | 6.663 | 6.771 | 836,553 | -0.26(-3.66%) |
Jan 23, 2014 | 7.701 | 7.701 | 6.854 | 7.028 | 1,716,188 | -0.73(-9.42%) |
Jan 22, 2014 | 8.025 | 8.058 | 7.759 | 7.759 | 231,689 | -0.26(-3.21%) |
Jan 21, 2014 | 8.009 | 8.482 | 7.909 | 8.017 | 681,546 | +0.32(+4.10%) |
Jan 17, 2014 | 7.577 | 7.701 | 7.701 | 7.701 | 304,900 | +0.12(+1.53%) |
Jan 16, 2014 | 7.676 | 7.768 | 7.477 | 7.585 | 307,092 | -0.11(-1.40%) |
Jan 15, 2014 | 7.660 | 7.801 | 7.601 | 7.693 | 352,657 | +0.03(+0.43%) |
Jan 14, 2014 | 7.610 | 7.809 | 7.593 | 7.660 | 466,917 | +0.03(+0.44%) |
Jan 13, 2014 | 7.917 | 8.033 | 7.601 | 7.626 | 476,141 | -0.29(-3.67%) |
Jan 10, 2014 | 8.009 | 8.158 | 7.892 | 7.917 | 113,684 | -0.05(-0.63%) |
Jan 09, 2014 | 8.125 | 8.141 | 7.959 | 7.967 | 247,794 | -0.16(-1.94%) |
Jan 08, 2014 | 8.042 | 8.341 | 7.963 | 8.125 | 389,238 | +0.03(+0.41%) |
Jan 07, 2014 | 8.058 | 8.208 | 7.962 | 8.092 | 469,906 | +0.06(+0.72%) |
Jan 06, 2014 | 8.291 | 8.407 | 7.984 | 8.033 | 410,968 | -0.27(-3.20%) |
Jan 03, 2014 | 8.441 | 8.441 | 8.209 | 8.299 | 387,184 | -0.01(-0.10%) |
Jan 02, 2014 | 8.748 | 8.748 | 8.225 | 8.308 | 586,809 | -0.37(-4.31%) |
Dec 31, 2013 | 8.648 | 8.681 | 8.681 | 8.681 | 146,973 | +0.01(+0.10%) |
Dec 30, 2013 | 9.089 | 9.217 | 8.623 | 8.673 | 382,095 | -0.35(-3.87%) |
Dec 27, 2013 | 8.715 | 9.063 | 8.623 | 9.022 | 588,209 | +0.27(+3.04%) |
Dec 26, 2013 | 8.972 | 9.105 | 8.573 | 8.756 | 588,601 | -0.37(-4.01%) |
Dec 24, 2013 | 9.329 | 9.346 | 9.005 | 9.122 | 141,058 | -0.12(-1.26%) |
Dec 23, 2013 | 8.914 | 9.338 | 8.881 | 9.238 | 386,043 | +0.13(+1.46%) |
Dec 20, 2013 | 9.363 | 9.471 | 9.064 | 9.105 | 724,791 | -0.26(-2.75%) |
Dec 19, 2013 | 9.363 | 9.961 | 9.256 | 9.363 | 723,613 | -0.50(-5.05%) |
Dec 18, 2013 | 9.712 | 9.919 | 9.645 | 9.861 | 348,769 | -0.07(-0.75%) |
Dec 17, 2013 | 9.321 | 9.961 | 9.321 | 9.936 | 707,755 | +0.64(+6.88%) |
Dec 16, 2013 | 9.147 | 9.687 | 9.147 | 9.296 | 600,376 | +0.15(+1.63%) |
Dec 13, 2013 | 9.496 | 9.629 | 9.130 | 9.147 | 322,779 | -0.12(-1.26%) |
Dec 12, 2013 | 9.230 | 9.483 | 8.981 | 9.263 | 1,058,945 | +0.02(+0.27%) |
Dec 11, 2013 | 9.487 | 9.605 | 9.155 | 9.238 | 602,383 | -0.19(-2.03%) |
Dec 10, 2013 | 9.512 | 9.595 | 9.296 | 9.429 | 319,550 | -0.21(-2.16%) |
Dec 09, 2013 | 9.570 | 9.720 | 9.421 | 9.637 | 638,985 | +0.07(+0.69%) |
Dec 06, 2013 | 9.678 | 9.720 | 9.446 | 9.570 | 0 | +0.09(+0.96%) |
Dec 05, 2013 | 9.770 | 9.886 | 9.379 | 9.479 | 0 | -0.46(-4.60%) |
Dec 04, 2013 | 9.894 | 9.969 | 9.554 | 9.936 | 0 | -0.06(-0.58%) |
Dec 03, 2013 | 10.38 | 10.38 | 9.637 | 9.994 | 0 | -0.43(-4.14%) |
Dec 02, 2013 | 10.39 | 10.68 | 10.00 | 10.43 | 0 | -0.04(-0.40%) |
Nov 29, 2013 | 10.66 | 10.84 | 10.29 | 10.47 | 0 | -0.25(-2.33%) |
Nov 27, 2013 | 10.43 | 10.76 | 10.14 | 10.72 | 0 | +0.21(+1.98%) |
Nov 26, 2013 | 9.703 | 10.68 | 9.645 | 10.51 | 0 | +0.97(+10.19%) |
Nov 25, 2013 | 9.305 | 9.637 | 9.263 | 9.537 | 0 | +0.28(+3.05%) |
Nov 22, 2013 | 8.640 | 9.305 | 8.607 | 9.255 | 0 | +0.61(+7.12%) |
Nov 21, 2013 | 8.673 | 8.956 | 8.590 | 8.640 | 0 | +0.01(+0.10%) |
Nov 20, 2013 | 8.482 | 8.823 | 8.432 | 8.632 | 0 | +0.57(+7.11%) |
Nov 19, 2013 | 8.457 | 8.607 | 8.009 | 8.058 | 0 | -0.52(-6.10%) |
Nov 18, 2013 | 8.756 | 8.855 | 8.482 | 8.582 | 0 | -0.12(-1.43%) |
Nov 15, 2013 | 8.731 | 9.097 | 8.590 | 8.706 | 0 | +0.05(+0.58%) |
Nov 14, 2013 | 8.092 | 8.831 | 8.092 | 8.657 | 0 | +0.55(+6.76%) |
Nov 13, 2013 | 7.892 | 8.183 | 7.842 | 8.108 | 0 | +0.19(+2.41%) |
Nov 12, 2013 | 8.117 | 8.274 | 7.867 | 7.917 | 0 | -0.16(-1.95%) |
Nov 11, 2013 | 7.909 | 8.441 | 7.859 | 8.075 | 0 | +0.04(+0.52%) |
Nov 08, 2013 | 8.075 | 8.258 | 7.975 | 8.033 | 0 | +0.17(+2.22%) |
Nov 07, 2013 | 8.274 | 8.557 | 7.809 | 7.859 | 0 | -0.10(-1.25%) |
Nov 06, 2013 | 8.648 | 8.723 | 7.809 | 7.959 | 0 | -0.54(-6.35%) |
Nov 05, 2013 | 7.901 | 8.690 | 7.826 | 8.499 | 955,714 | +0.64(+8.14%) |
Nov 04, 2013 | 7.842 | 8.098 | 7.743 | 7.859 | 0 | +0.03(+0.42%) |
Nov 01, 2013 | 7.975 | 7.984 | 7.734 | 7.826 | 0 | -0.22(-2.69%) |
Oct 31, 2013 | 8.025 | 8.125 | 7.734 | 8.042 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 8.017 | 8.258 | 7.892 | 8.042 | 0 | +0.07(+0.94%) |
Oct 29, 2013 | 8.565 | 8.565 | 7.685 | 7.967 | 0 | -0.66(-7.61%) |
Oct 28, 2013 | 8.931 | 9.086 | 8.540 | 8.623 | 0 | -0.34(-3.80%) |
Oct 25, 2013 | 9.413 | 9.413 | 8.906 | 8.964 | 0 | -0.48(-5.10%) |
Oct 24, 2013 | 8.964 | 9.496 | 8.665 | 9.446 | 0 | +0.50(+5.57%) |
Oct 23, 2013 | 9.205 | 9.471 | 8.756 | 8.947 | 0 | -0.33(-3.58%) |
Oct 22, 2013 | 9.537 | 9.603 | 9.105 | 9.280 | 0 | -0.26(-2.70%) |
Oct 21, 2013 | 9.213 | 9.695 | 9.213 | 9.537 | 0 | +0.42(+4.55%) |
Oct 18, 2013 | 8.864 | 9.138 | 8.673 | 9.122 | 917,676 | +0.33(+3.78%) |
Oct 17, 2013 | 8.731 | 8.873 | 8.640 | 8.789 | 0 | -0.09(-1.03%) |
Oct 16, 2013 | 9.089 | 9.089 | 8.457 | 8.881 | 0 | +0.02(+0.19%) |
Oct 15, 2013 | 9.296 | 9.545 | 8.814 | 8.864 | 0 | -0.42(-4.48%) |
Oct 14, 2013 | 8.856 | 9.346 | 8.798 | 9.280 | 0 | +0.41(+4.59%) |
Oct 11, 2013 | 8.789 | 8.881 | 8.565 | 8.873 | 0 | +0.27(+3.09%) |
Oct 10, 2013 | 8.291 | 8.623 | 8.287 | 8.607 | 0 | +0.47(+5.71%) |
Oct 09, 2013 | 7.842 | 8.191 | 7.776 | 8.141 | 0 | +0.29(+3.70%) |
Oct 08, 2013 | 7.909 | 8.008 | 7.776 | 7.851 | 0 | +0.05(+0.64%) |
Oct 07, 2013 | 7.510 | 7.901 | 7.479 | 7.801 | 0 | +0.20(+2.62%) |
Oct 04, 2013 | 7.701 | 7.801 | 7.402 | 7.601 | 0 | -0.20(-2.56%) |
Oct 03, 2013 | 7.743 | 7.876 | 7.361 | 7.801 | 0 | +0.04(+0.54%) |
Oct 02, 2013 | 7.959 | 8.150 | 7.743 | 7.759 | 0 | -0.27(-3.41%) |
Oct 01, 2013 | 7.909 | 8.092 | 7.793 | 8.033 | 0 | +0.13(+1.68%) |
Sep 30, 2013 | 8.033 | 8.040 | 7.593 | 7.901 | 0 | -0.15(-1.86%) |
Sep 27, 2013 | 8.075 | 8.216 | 7.992 | 8.050 | 0 | -0.02(-0.31%) |
Sep 26, 2013 | 7.934 | 8.249 | 7.934 | 8.075 | 0 | +0.15(+1.89%) |
Sep 25, 2013 | 7.909 | 7.975 | 7.867 | 7.925 | 0 | +0.02(+0.21%) |
Sep 24, 2013 | 7.925 | 8.133 | 7.809 | 7.909 | 0 | +0.02(+0.21%) |
Sep 23, 2013 | 7.585 | 8.092 | 7.460 | 7.892 | 0 | +0.37(+4.97%) |
Sep 20, 2013 | 7.435 | 7.626 | 7.402 | 7.518 | 0 | +0.09(+1.23%) |
Sep 19, 2013 | 7.261 | 7.435 | 7.153 | 7.427 | 0 | +0.17(+2.29%) |
Sep 18, 2013 | 7.037 | 7.352 | 6.762 | 7.261 | 0 | +0.22(+3.19%) |
Sep 17, 2013 | 6.987 | 7.169 | 6.945 | 7.037 | 0 | +0.01(+0.12%) |
Sep 16, 2013 | 7.115 | 7.194 | 6.904 | 7.028 | 0 | +0.12(+1.81%) |
Sep 13, 2013 | 6.746 | 7.020 | 6.713 | 6.904 | 0 | +0.17(+2.59%) |
Sep 12, 2013 | 7.061 | 7.186 | 6.625 | 6.729 | 0 | -0.29(-4.14%) |
Sep 11, 2013 | 6.929 | 7.037 | 6.754 | 7.020 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 6.729 | 7.302 | 6.729 | 7.012 | 0 | +0.28(+4.20%) |
Sep 09, 2013 | 6.364 | 6.791 | 6.106 | 6.729 | 0 | +0.47(+7.43%) |
Sep 06, 2013 | 5.973 | 6.502 | 5.757 | 6.264 | 0 | +0.32(+5.31%) |
Sep 05, 2013 | 5.741 | 6.131 | 5.741 | 5.948 | 0 | +0.19(+3.32%) |
Sep 04, 2013 | 5.815 | 5.923 | 5.608 | 5.757 | 0 | -0.05(-0.86%) |
Sep 03, 2013 | 5.766 | 5.856 | 5.550 | 5.807 | 0 | +0.17(+3.10%) |
Aug 30, 2013 | 5.550 | 5.699 | 5.491 | 5.633 | 0 | +0.04(+0.74%) |
Aug 29, 2013 | 5.533 | 5.674 | 5.428 | 5.591 | 0 | +0.07(+1.20%) |
Aug 28, 2013 | 5.500 | 5.724 | 5.408 | 5.525 | 0 | +0.03(+0.61%) |
Aug 27, 2013 | 5.491 | 5.641 | 5.342 | 5.491 | 1,018,819 | -0.17(-2.94%) |
Aug 26, 2013 | 5.782 | 5.907 | 5.633 | 5.657 | 0 | -0.15(-2.58%) |
Aug 23, 2013 | 5.940 | 6.231 | 5.774 | 5.807 | 0 | -0.22(-3.59%) |
Aug 22, 2013 | 5.932 | 6.106 | 5.840 | 6.023 | 0 | +0.14(+2.40%) |
Aug 21, 2013 | 5.882 | 5.981 | 5.682 | 5.882 | 0 | +0.01(+0.14%) |
Aug 20, 2013 | 5.716 | 5.882 | 5.616 | 5.873 | 0 | +0.10(+1.73%) |
Aug 19, 2013 | 5.624 | 5.774 | 5.408 | 5.774 | 0 | +0.20(+3.58%) |
Aug 16, 2013 | 5.749 | 5.801 | 5.574 | 5.574 | 0 | -0.16(-2.75%) |
Aug 15, 2013 | 5.716 | 5.799 | 5.433 | 5.732 | 577,257 | +0.08(+1.47%) |
Aug 14, 2013 | 5.342 | 5.707 | 5.342 | 5.649 | 0 | +0.35(+6.58%) |
Aug 13, 2013 | 4.960 | 5.317 | 4.960 | 5.300 | 822,255 | +0.32(+6.51%) |
Aug 12, 2013 | 4.777 | 4.985 | 4.777 | 4.976 | 443,553 | +0.17(+3.45%) |
Aug 09, 2013 | 4.752 | 4.810 | 4.719 | 4.810 | 194,317 | +0.07(+1.40%) |
Aug 08, 2013 | 4.694 | 4.777 | 4.636 | 4.744 | 222,899 | +0.07(+1.42%) |
Aug 07, 2013 | 4.544 | 4.694 | 4.503 | 4.677 | 53,167 | +0.12(+2.74%) |
Aug 06, 2013 | 4.553 | 4.611 | 4.461 | 4.553 | 102,277 | -0.05(-1.08%) |
Aug 05, 2013 | 4.627 | 4.652 | 4.553 | 4.602 | 107,064 | -0.08(-1.77%) |
Aug 02, 2013 | 4.735 | 4.818 | 4.611 | 4.686 | 159,026 | +0.02(+0.36%) |
Aug 01, 2013 | 4.561 | 4.677 | 4.486 | 4.669 | 200,472 | +0.16(+3.50%) |
Jul 31, 2013 | 4.503 | 4.652 | 4.436 | 4.511 | 0 | -0.02(-0.37%) |
Jul 30, 2013 | 4.503 | 4.578 | 4.445 | 4.528 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.669 | 4.669 | 4.503 | 4.528 | 0 | -0.12(-2.50%) |
Jul 26, 2013 | 4.586 | 4.657 | 4.420 | 4.644 | 0 | +0.01(+0.18%) |
Jul 25, 2013 | 4.686 | 4.686 | 4.569 | 4.636 | 0 | -0.02(-0.53%) |
Jul 24, 2013 | 4.669 | 4.694 | 4.569 | 4.661 | 0 | +0.02(+0.54%) |
Jul 23, 2013 | 4.503 | 4.727 | 4.470 | 4.636 | 0 | +0.12(+2.76%) |
Jul 22, 2013 | 4.461 | 4.569 | 4.403 | 4.511 | 0 | +0.04(+0.93%) |
Jul 19, 2013 | 4.511 | 4.528 | 4.403 | 4.470 | 0 | -0.04(-0.92%) |
Jul 18, 2013 | 4.445 | 4.586 | 4.445 | 4.511 | 0 | +0.07(+1.50%) |
Jul 17, 2013 | 4.494 | 4.578 | 4.403 | 4.445 | 110,883 | -0.04(-0.93%) |
Jul 16, 2013 | 4.445 | 4.509 | 4.437 | 4.486 | 0 | +0.06(+1.31%) |
Jul 15, 2013 | 4.278 | 4.486 | 4.121 | 4.428 | 0 | +0.09(+2.11%) |
Jul 12, 2013 | 4.503 | 4.519 | 4.337 | 4.337 | 0 | -0.17(-3.87%) |
Jul 11, 2013 | 4.486 | 4.511 | 4.411 | 4.511 | 0 | +0.04(+0.93%) |
Jul 10, 2013 | 4.503 | 4.503 | 4.403 | 4.470 | 0 | -0.02(-0.37%) |
Jul 09, 2013 | 4.461 | 4.528 | 4.395 | 4.486 | 0 | +0.02(+0.37%) |
Jul 08, 2013 | 4.511 | 4.569 | 4.445 | 4.470 | 0 | -0.02(-0.37%) |
Jul 05, 2013 | 4.611 | 4.611 | 4.478 | 4.486 | 0 | -0.08(-1.82%) |
Jul 03, 2013 | 4.461 | 4.602 | 4.362 | 4.569 | 0 | +0.06(+1.29%) |
Jul 02, 2013 | 4.494 | 4.528 | 4.428 | 4.511 | 0 | +0.07(+1.50%) |
Jul 01, 2013 | 4.278 | 4.561 | 4.262 | 4.445 | 0 | +0.18(+4.29%) |
Jun 28, 2013 | 4.220 | 4.345 | 4.220 | 4.262 | 42,176 | -0.01(-0.19%) |
Jun 27, 2013 | 4.270 | 4.346 | 4.245 | 4.270 | 0 | +0.05(+1.18%) |
Jun 26, 2013 | 4.229 | 4.278 | 4.139 | 4.220 | 0 | +0.05(+1.20%) |
Jun 25, 2013 | 4.303 | 4.328 | 4.154 | 4.170 | 0 | -0.07(-1.57%) |
Jun 24, 2013 | 4.403 | 4.403 | 4.204 | 4.237 | 0 | -0.23(-5.20%) |
Jun 21, 2013 | 4.320 | 4.470 | 4.303 | 4.470 | 70,450 | +0.13(+3.07%) |
Jun 20, 2013 | 4.312 | 4.370 | 4.287 | 4.337 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 4.445 | 4.453 | 4.320 | 4.337 | 0 | -0.09(-2.06%) |
Jun 18, 2013 | 4.457 | 4.503 | 4.403 | 4.428 | 0 | -0.02(-0.56%) |
Jun 17, 2013 | 4.528 | 4.594 | 4.420 | 4.453 | 0 | -0.08(-1.83%) |
Jun 14, 2013 | 4.644 | 4.694 | 4.486 | 4.536 | 0 | -0.10(-2.15%) |
Jun 13, 2013 | 4.544 | 4.686 | 4.544 | 4.636 | 26,615 | +0.12(+2.76%) |
Jun 12, 2013 | 4.686 | 4.686 | 4.494 | 4.511 | 87,997 | -0.16(-3.38%) |
Jun 11, 2013 | 4.735 | 4.794 | 4.669 | 4.669 | 89,072 | -0.12(-2.43%) |
Jun 10, 2013 | 4.777 | 4.794 | 4.735 | 4.785 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4.710 | 4.785 | 4.710 | 4.785 | 0 | +0.10(+2.13%) |
Jun 06, 2013 | 4.644 | 4.719 | 4.644 | 4.686 | 0 | +0.01(+0.18%) |
Jun 05, 2013 | 4.694 | 4.760 | 4.553 | 4.677 | 0 | -0.06(-1.23%) |
Jun 04, 2013 | 4.669 | 4.760 | 4.669 | 4.735 | 0 | +0.09(+1.97%) |